Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $26.72 as of 1/22/2025 9:43:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.10 | 10.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 7.10 | 10.00 | % | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 6.10 | 9.00 | % | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 5.20 | 7.20 | % | 0 | 0 | 1.59 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 4.20 | 6.90 | % | 0 | 0 | 1.50 | 0.92 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 23.00 | 3.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 2.70 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.79 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 2.50 | 2.65 | 2.02 | 0.00 | 0.00% | 0 | 517 | 0.50 | 0.71 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 1.85 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.61 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 1.40 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.51 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 1.00 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 225 | 0.50 | 0.41 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 178 | 0.50 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 97 | 0.50 | 0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.13 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 30,122 | 0.83 | -0.04 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.08 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 118 | 0.50 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.40 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 118 | 0.50 | -0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 763 | 0.56 | -0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 1.10 | 1.20 | 0.94 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.39 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 1.60 | 1.75 | 1.38 | 0.00 | 0.00% | 0 | 61 | 0.50 | -0.49 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 2.20 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.59 | 0.10 | -0.03 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 2.85 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.68 | 0.09 | -0.02 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 2.20 | 4.80 | % | 0 | 0 | 0.48 | -0.76 | 0.08 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 31.00 | 4.50 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.82 | 0.07 | -0.02 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 5.30 | 6.70 | % | 0 | 0 | 0.87 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 33.00 | 5.70 | 7.50 | % | 0 | 0 | 1.06 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 34.00 | 6.50 | 8.70 | % | 0 | 0 | 1.21 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 7.60 | 9.90 | % | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST |